Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM221118C00035000 | 2022-07-07 11:05AM EDT | 35.00 | 19.20 | 26.90 | 30.60 | 0.00 | - | - | 10 | 384.38% |
| BEAM221118C00040000 | 2022-07-18 12:22PM EDT | 40.00 | 24.79 | 28.20 | 30.80 | 0.00 | - | - | 5 | 427.93% |
| BEAM221118C00045000 | 2022-08-08 10:14AM EDT | 45.00 | 23.26 | 24.20 | 27.00 | 0.00 | - | - | 17 | 374.80% |
| BEAM221118C00050000 | 2022-07-27 10:08AM EDT | 50.00 | 20.00 | 20.60 | 22.90 | 0.00 | - | - | 11 | 329.52% |
| BEAM221118C00055000 | 2022-08-01 9:44AM EDT | 55.00 | 13.00 | 16.90 | 19.80 | 0.00 | - | - | 18 | 295.26% |
| BEAM221118C00060000 | 2022-08-11 10:01AM EDT | 60.00 | 17.37 | 14.40 | 16.70 | +4.00 | +29.92% | 10 | 142 | 271.19% |
| BEAM221118C00065000 | 2022-08-10 3:01PM EDT | 65.00 | 11.90 | 12.00 | 14.10 | +2.95 | +32.96% | 1 | 71 | 251.20% |
| BEAM221118C00070000 | 2022-08-11 10:13AM EDT | 70.00 | 11.52 | 9.60 | 12.00 | +4.12 | +55.68% | 20 | 101 | 233.74% |
| BEAM221118C00075000 | 2022-08-11 11:46AM EDT | 75.00 | 10.20 | 7.80 | 10.00 | +3.95 | +63.20% | 4 | 16 | 219.73% |
| BEAM221118C00080000 | 2022-08-11 11:43AM EDT | 80.00 | 8.99 | 6.30 | 8.90 | +3.99 | +79.80% | 1 | 70 | 212.45% |
| BEAM221118C00085000 | 2022-08-11 9:47AM EDT | 85.00 | 6.00 | 5.00 | 6.80 | +6.00 | - | 1 | 9 | 197.71% |
| BEAM221118C00090000 | 2022-08-11 10:54AM EDT | 90.00 | 5.80 | 4.00 | 5.60 | +0.18 | +3.20% | 3 | 80 | 189.77% |
| BEAM221118C00095000 | 2022-08-11 11:02AM EDT | 95.00 | 5.00 | 3.00 | 5.20 | +1.30 | +35.14% | 1 | 43 | 186.45% |
| BEAM221118C00100000 | 2022-08-11 12:44PM EDT | 100.00 | 3.30 | 1.95 | 3.70 | +1.20 | +57.14% | 1 | 3 | 171.22% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM221118P00022500 | 2022-08-04 11:55AM EDT | 22.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 1 | 104.30% |
| BEAM221118P00035000 | 2022-07-19 2:43PM EDT | 35.00 | 2.45 | 0.20 | 2.00 | 0.00 | - | - | 3 | 79.15% |
| BEAM221118P00040000 | 2022-08-08 10:48AM EDT | 40.00 | 2.00 | 1.00 | 2.90 | 0.00 | - | 1 | 5 | 69.51% |
| BEAM221118P00045000 | 2022-08-04 12:26PM EDT | 45.00 | 4.30 | 2.00 | 4.00 | 0.00 | - | - | 4 | 55.62% |
| BEAM221118P00050000 | 2022-08-11 2:15PM EDT | 50.00 | 4.00 | 2.65 | 5.50 | -1.60 | -28.57% | 3 | 6 | 51.61% |
| BEAM221118P00055000 | 2022-08-11 11:05AM EDT | 55.00 | 4.50 | 4.90 | 6.90 | -2.25 | -33.33% | 5 | 22 | 0.00% |
| BEAM221118P00060000 | 2022-08-09 2:03PM EDT | 60.00 | 10.23 | 6.80 | 9.80 | 0.00 | - | 1 | 18 | 0.00% |
| BEAM221118P00065000 | 2022-08-05 9:41AM EDT | 65.00 | 12.70 | 9.10 | 12.40 | 0.00 | - | 2 | 21 | 0.00% |
| BEAM221118P00070000 | 2022-08-04 3:27PM EDT | 70.00 | 14.50 | 12.00 | 14.30 | 0.00 | - | 2 | 7 | 0.00% |
| BEAM221118P00075000 | 2022-07-29 1:55PM EDT | 75.00 | 19.70 | 14.40 | 17.30 | 0.00 | - | - | 6 | 0.00% |
| BEAM221118P00080000 | 2022-07-27 3:11PM EDT | 80.00 | 20.50 | 17.70 | 20.80 | 0.00 | - | - | 30 | 0.00% |
| BEAM221118P00085000 | 2022-07-27 2:39PM EDT | 85.00 | 24.20 | 21.90 | 24.30 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
